Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	76.46	77.09	74.94	75.75	75.75	-2.61%	503,136
Apr 1, 2026	78.41	79.86	77.76	77.78	77.78	0.40%	488,307
Mar 31, 2026	75.68	78.48	75.68	77.47	77.47	3.61%	796,753
Mar 30, 2026	76.00	76.75	74.45	74.77	74.77	-1.06%	532,067
Mar 27, 2026	76.53	76.53	75.27	75.57	75.57	-1.81%	665,721
Mar 26, 2026	78.94	79.49	76.73	76.96	76.96	-3.80%	711,884
Mar 25, 2026	80.04	80.95	79.40	80.00	80.00	1.50%	506,685
Mar 24, 2026	78.16	79.30	77.46	78.82	78.82	0.54%	474,980
Mar 23, 2026	78.27	80.55	78.13	78.40	78.40	1.95%	387,935
Mar 20, 2026	77.37	77.64	75.92	76.90	76.90	-0.89%	1,079,480
Mar 19, 2026	78.86	79.42	77.06	77.59	77.59	-3.25%	521,846
Mar 18, 2026	79.80	81.21	79.80	80.20	79.86	-0.34%	389,218
Mar 17, 2026	80.70	81.94	80.34	80.47	80.13	0.35%	447,085
Mar 16, 2026	81.02	81.58	79.51	80.19	79.85	-0.48%	459,963
Mar 13, 2026	81.62	82.08	80.39	80.58	80.24	-0.38%	412,933
Mar 12, 2026	82.53	83.74	80.85	80.89	80.55	-3.51%	822,278
Mar 11, 2026	84.45	84.49	82.36	83.83	83.47	-0.69%	882,356
Mar 10, 2026	84.04	86.79	83.22	84.41	84.05	0.91%	790,356
Mar 9, 2026	82.95	83.82	80.23	83.65	83.29	-1.44%	1,052,754
Mar 6, 2026	88.04	88.04	84.82	84.87	84.51	-5.64%	881,927
Mar 5, 2026	90.51	91.14	88.65	89.94	89.56	-1.78%	758,143
Mar 4, 2026	92.11	92.42	90.67	91.57	91.18	0.21%	610,525
Mar 3, 2026	90.06	92.39	89.62	91.38	90.99	-0.59%	744,818
Mar 2, 2026	91.19	92.60	90.25	91.92	91.53	-1.13%	964,206
Feb 27, 2026	93.23	94.23	90.23	92.97	92.57	-1.67%	1,023,707
Feb 26, 2026	92.55	94.66	91.29	94.55	94.15	-3.06%	1,120,569
Feb 25, 2026	98.41	99.02	96.94	97.53	97.12	-1.11%	459,020
Feb 24, 2026	97.29	98.67	96.75	98.62	98.20	1.78%	483,747
Feb 23, 2026	97.08	97.65	95.64	96.90	96.49	-0.95%	280,673
Feb 20, 2026	97.65	99.24	95.99	97.83	97.41	0.51%	520,968
Feb 19, 2026	98.27	98.49	97.10	97.33	96.92	-1.69%	429,335
Feb 18, 2026	98.88	99.22	97.97	99.00	98.58	0.19%	333,529
Feb 17, 2026	99.16	100.14	97.36	98.81	98.39	-0.02%	361,264
Feb 13, 2026	98.49	100.44	98.42	98.83	98.41	0.49%	494,657
Feb 12, 2026	98.57	99.88	97.13	98.35	97.93	0.07%	595,685
Feb 11, 2026	98.11	98.46	96.47	98.28	97.86	0.68%	586,268
Feb 10, 2026	98.24	98.72	97.52	97.62	97.20	-0.72%	340,310
Feb 9, 2026	97.29	99.00	96.34	98.33	97.91	1.06%	473,610
Feb 6, 2026	93.20	97.69	93.12	97.30	96.89	5.09%	681,789
Feb 5, 2026	93.81	93.81	92.01	92.59	92.20	-1.81%	672,242
Feb 4, 2026	91.90	94.53	91.90	94.30	93.90	3.05%	607,025
Feb 3, 2026	90.66	91.70	90.16	91.51	91.12	0.48%	429,892
Feb 2, 2026	88.36	91.13	88.36	91.07	90.68	2.94%	408,769
Jan 30, 2026	88.38	88.99	87.56	88.47	88.09	-0.49%	683,821
Jan 29, 2026	88.86	89.68	88.25	88.91	88.53	-0.24%	451,658
Jan 28, 2026	90.97	91.28	87.41	89.12	88.74	-2.34%	755,791
Jan 27, 2026	90.79	91.75	90.20	91.26	90.87	0.64%	549,839
Jan 26, 2026	92.30	92.30	90.00	90.68	90.29	-1.10%	547,282
Jan 23, 2026	92.08	92.08	90.61	91.69	91.30	-0.85%	548,737
Jan 22, 2026	92.39	93.82	92.06	92.48	92.09	0.87%	754,160